Utgång
Puts
för June 04, 2026
Calls
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GMED20260618P00032500 | 32.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 322.99% | -0.04 | 0.00 | -0.16 | 0.01 | -0.00 |
| GMED20260618P00035000 | 35.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 299.59% | -0.04 | 0.00 | -0.15 | 0.01 | -0.00 |
| GMED20260618P00037500 | 37.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 277.88% | -0.05 | 0.00 | -0.15 | 0.02 | -0.00 |
| GMED20260618P00040000 | 40.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 257.60% | -0.05 | 0.00 | -0.15 | 0.02 | -0.00 |
| GMED20260618P00042500 | 42.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 238.55% | -0.06 | 0.00 | -0.15 | 0.02 | -0.00 |
| GMED20260618P00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 174.06% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| GMED20260618P00047500 | 47.50 | 0.00 | 2.15 | 0.00 | 0 | 10 | 203.52% | -0.07 | 0.00 | -0.14 | 0.02 | -0.00 |
| GMED20260618P00050000 | 50.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 146.45% | -0.04 | 0.00 | -0.06 | 0.01 | -0.00 |
| GMED20260618P00052500 | 52.50 | 0.00 | 0.75 | 0.00 | 0 | 5 | 133.56% | -0.04 | 0.00 | -0.06 | 0.01 | -0.00 |
| GMED20260618P00055000 | 55.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 121.18% | -0.04 | 0.00 | -0.06 | 0.01 | -0.00 |
| GMED20260618P00057500 | 57.50 | 0.00 | 0.75 | 0.00 | 0 | 1 | 109.23% | -0.05 | 0.01 | -0.06 | 0.02 | -0.00 |
| GMED20260618P00060000 | 60.00 | 0.00 | 1.95 | 0.00 | 0 | 27 | 124.72% | -0.10 | 0.01 | -0.12 | 0.03 | -0.00 |
| GMED20260618P00062500 | 62.50 | 0.00 | 1.15 | 0.00 | 0 | 3 | 91.45% | -0.07 | 0.01 | -0.07 | 0.02 | -0.00 |
| GMED20260618P00065000 | 65.00 | 0.00 | 0.80 | 0.00 | 0 | 7 | 76.64% | -0.07 | 0.01 | -0.06 | 0.02 | -0.00 |
| GMED20260618P00067500 | 67.50 | 0.00 | 0.80 | 0.00 | 0 | 47 | 65.72% | -0.08 | 0.01 | -0.05 | 0.02 | -0.00 |
| GMED20260618P00070000 | 70.00 | 0.15 | 1.05 | 0.00 | 0 | 169 | 61.81% | -0.12 | 0.02 | -0.07 | 0.03 | -0.00 |
| GMED20260618P00072500 | 72.50 | 0.00 | 1.00 | 0.00 | 0 | 641 | 42.40% | -0.11 | 0.03 | -0.04 | 0.03 | -0.00 |
| GMED20260618P00075000 | 75.00 | 0.30 | 0.75 | 0.68 | 2 | 69 | 38.85% | -0.18 | 0.04 | -0.06 | 0.04 | -0.01 |
| GMED20260618P00077500 | 77.50 | 0.90 | 1.40 | 1.00 | 10 | 74 | 37.43% | -0.31 | 0.06 | -0.08 | 0.06 | -0.01 |
| GMED20260618P00080000 | 80.00 | 1.90 | 2.45 | 0.00 | 0 | 331 | 36.51% | -0.48 | 0.07 | -0.08 | 0.06 | -0.01 |
| GMED20260618P00082500 | 82.50 | 3.00 | 4.80 | 0.00 | 0 | 14 | 41.46% | -0.63 | 0.06 | -0.09 | 0.06 | -0.02 |
| GMED20260618P00085000 | 85.00 | 4.90 | 6.50 | 5.00 | 2 | 47 | 36.77% | -0.80 | 0.05 | -0.06 | 0.04 | -0.02 |
| GMED20260618P00087500 | 87.50 | 6.80 | 9.00 | 0.00 | 0 | 157 | 48.00% | -0.82 | 0.04 | -0.07 | 0.04 | -0.02 |
| GMED20260618P00090000 | 90.00 | 8.60 | 11.50 | 0.00 | 0 | 157 | 76.85% | -0.76 | 0.03 | -0.14 | 0.05 | -0.02 |
| GMED20260618P00092500 | 92.50 | 11.10 | 14.00 | 0.00 | 0 | 24 | 86.58% | -0.78 | 0.02 | -0.15 | 0.05 | -0.02 |
| GMED20260618P00095000 | 95.00 | 13.80 | 16.30 | 0.00 | 0 | 4 | 93.39% | -0.80 | 0.02 | -0.15 | 0.04 | -0.02 |
| GMED20260618P00097500 | 97.50 | 15.90 | 19.00 | 0.00 | 0 | 0 | 104.24% | -0.81 | 0.02 | -0.16 | 0.04 | -0.02 |
| GMED20260618P00100000 | 100.00 | 18.50 | 21.50 | 0.00 | 0 | 0 | 112.35% | -0.82 | 0.02 | -0.17 | 0.04 | -0.02 |
| GMED20260618P00105000 | 105.00 | 23.40 | 26.70 | 0.00 | 0 | 0 | 132.47% | -0.82 | 0.01 | -0.19 | 0.04 | -0.02 |
| GMED20260618P00110000 | 110.00 | 28.30 | 32.00 | 0.00 | 0 | 0 | 83.10% | -0.98 | 0.01 | -0.03 | 0.01 | -0.01 |
| GMED20260618P00115000 | 115.00 | 33.40 | 37.10 | 0.00 | 0 | 0 | 107.45% | -0.96 | 0.01 | -0.06 | 0.01 | -0.02 |
| GMED20260618P00120000 | 120.00 | 38.30 | 42.10 | 0.00 | 0 | 0 | 113.25% | -0.97 | 0.01 | -0.06 | 0.01 | -0.01 |
| GMED20260618P00125000 | 125.00 | 43.40 | 47.10 | 0.00 | 0 | 0 | 122.28% | -0.97 | 0.00 | -0.06 | 0.01 | -0.01 |
| GMED20260618P00130000 | 130.00 | 48.40 | 52.10 | 0.00 | 0 | 0 | 135.20% | -0.96 | 0.00 | -0.07 | 0.01 | -0.02 |
| GMED20260618P00135000 | 135.00 | 53.30 | 57.00 | 0.00 | 0 | 0 | 125.33% | -0.99 | 0.00 | -0.03 | 0.00 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GMED20260618C00032500 | 32.50 | 45.60 | 49.20 | 0.00 | 0 | 1 | 358.95% | 0.95 | 0.00 | -0.20 | 0.02 | 0.01 |
| GMED20260618C00035000 | 35.00 | 43.40 | 46.70 | 0.00 | 0 | 0 | 333.07% | 0.95 | 0.00 | -0.20 | 0.02 | 0.01 |
| GMED20260618C00037500 | 37.50 | 40.50 | 44.20 | 0.00 | 0 | 0 | 309.10% | 0.94 | 0.00 | -0.20 | 0.02 | 0.01 |
| GMED20260618C00040000 | 40.00 | 38.00 | 41.70 | 0.00 | 0 | 0 | 286.75% | 0.94 | 0.00 | -0.20 | 0.02 | 0.01 |
| GMED20260618C00042500 | 42.50 | 35.50 | 39.30 | 0.00 | 0 | 0 | 270.49% | 0.93 | 0.00 | -0.20 | 0.02 | 0.01 |
| GMED20260618C00045000 | 45.00 | 33.70 | 36.70 | 0.00 | 0 | 30 | 139.08% | 0.99 | 0.00 | -0.02 | 0.00 | 0.02 |
| GMED20260618C00047500 | 47.50 | 30.90 | 34.20 | 0.00 | 0 | 0 | 227.31% | 0.92 | 0.00 | -0.19 | 0.02 | 0.02 |
| GMED20260618C00050000 | 50.00 | 28.30 | 31.90 | 0.00 | 0 | 0 | 217.31% | 0.91 | 0.00 | -0.20 | 0.03 | 0.02 |
| GMED20260618C00052500 | 52.50 | 25.90 | 29.40 | 0.00 | 0 | 0 | 92.01% | 0.99 | 0.00 | -0.01 | 0.00 | 0.02 |
| GMED20260618C00055000 | 55.00 | 23.50 | 26.80 | 0.00 | 0 | 0 | 81.64% | 0.99 | 0.00 | -0.01 | 0.00 | 0.02 |
| GMED20260618C00057500 | 57.50 | 20.70 | 24.20 | 0.00 | 0 | 1 | 160.38% | 0.89 | 0.01 | -0.17 | 0.03 | 0.02 |
| GMED20260618C00060000 | 60.00 | 18.10 | 21.80 | 0.00 | 0 | 8 | 148.22% | 0.87 | 0.01 | -0.17 | 0.03 | 0.02 |
| GMED20260618C00062500 | 62.50 | 15.80 | 19.30 | 0.00 | 0 | 1 | 133.18% | 0.86 | 0.01 | -0.16 | 0.03 | 0.02 |
| GMED20260618C00065000 | 65.00 | 13.40 | 16.50 | 0.00 | 0 | 3 | 110.18% | 0.86 | 0.01 | -0.14 | 0.04 | 0.02 |
| GMED20260618C00067500 | 67.50 | 11.50 | 14.10 | 0.00 | 0 | 4 | 44.99% | 0.98 | 0.01 | -0.01 | 0.01 | 0.03 |
| GMED20260618C00070000 | 70.00 | 9.10 | 11.70 | 0.00 | 0 | 20 | 43.92% | 0.95 | 0.02 | -0.02 | 0.02 | 0.03 |
| GMED20260618C00072500 | 72.50 | 6.80 | 9.10 | 0.00 | 0 | 6 | 44.28% | 0.89 | 0.03 | -0.05 | 0.03 | 0.02 |
| GMED20260618C00075000 | 75.00 | 4.80 | 6.70 | 6.20 | 2 | 33 | 40.72% | 0.81 | 0.04 | -0.06 | 0.04 | 0.02 |
| GMED20260618C00077500 | 77.50 | 3.10 | 4.90 | 0.00 | 0 | 31 | 39.76% | 0.68 | 0.06 | -0.08 | 0.06 | 0.02 |
| GMED20260618C00080000 | 80.00 | 1.85 | 2.60 | 2.40 | 2 | 54 | 35.50% | 0.53 | 0.07 | -0.08 | 0.06 | 0.02 |
| GMED20260618C00082500 | 82.50 | 0.80 | 1.45 | 0.00 | 0 | 37 | 32.89% | 0.34 | 0.07 | -0.07 | 0.06 | 0.01 |
| GMED20260618C00085000 | 85.00 | 0.25 | 0.80 | 0.00 | 0 | 332 | 32.91% | 0.19 | 0.05 | -0.05 | 0.04 | 0.01 |
| GMED20260618C00087500 | 87.50 | 0.10 | 0.45 | 0.00 | 0 | 54 | 35.06% | 0.11 | 0.03 | -0.04 | 0.03 | 0.00 |
| GMED20260618C00090000 | 90.00 | 0.00 | 0.65 | 0.00 | 0 | 180 | 44.80% | 0.10 | 0.03 | -0.04 | 0.03 | 0.00 |
| GMED20260618C00092500 | 92.50 | 0.00 | 1.40 | 0.05 | 1 | 58 | 64.57% | 0.14 | 0.02 | -0.08 | 0.04 | 0.00 |
| GMED20260618C00095000 | 95.00 | 0.05 | 0.75 | 0.00 | 0 | 38 | 62.44% | 0.09 | 0.02 | -0.06 | 0.03 | 0.00 |
| GMED20260618C00097500 | 97.50 | 0.00 | 0.75 | 0.00 | 0 | 211 | 68.31% | 0.08 | 0.01 | -0.06 | 0.02 | 0.00 |
| GMED20260618C00100000 | 100.00 | 0.00 | 0.15 | 0.07 | 2 | 94 | 55.57% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| GMED20260618C00105000 | 105.00 | 0.00 | 0.95 | 0.00 | 0 | 189 | 91.60% | 0.08 | 0.01 | -0.07 | 0.02 | 0.00 |
| GMED20260618C00110000 | 110.00 | 0.00 | 1.75 | 0.00 | 0 | 69 | 98.24% | 0.06 | 0.01 | -0.06 | 0.02 | 0.00 |
| GMED20260618C00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 152 | 118.67% | 0.08 | 0.01 | -0.09 | 0.02 | 0.00 |
| GMED20260618C00120000 | 120.00 | 0.00 | 1.75 | 0.00 | 0 | 3 | 129.00% | 0.07 | 0.01 | -0.10 | 0.02 | 0.00 |
| GMED20260618C00125000 | 125.00 | 0.00 | 1.15 | 0.00 | 0 | 7 | 138.70% | 0.07 | 0.01 | -0.10 | 0.02 | 0.00 |
| GMED20260618C00130000 | 130.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 152.73% | 0.07 | 0.01 | -0.11 | 0.02 | 0.00 |
| GMED20260618C00135000 | 135.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 171.61% | 0.09 | 0.01 | -0.14 | 0.02 | 0.00 |
